| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.28 | 7.28 | 7.13 | 7.13 | 7.13 | -0.23 (-3.13%) | 4,734,771 |
| 14 Oct 2019 | CNY | 7.23 | 7.43 | 7.09 | 7.36 | 7.36 | -0.09 (-1.21%) | 8,599,524 |
| 11 Oct 2019 | CNY | 8.02 | 8.18 | 7.33 | 7.45 | 7.45 | -0.62 (-7.68%) | 19,665,787 |
| 10 Oct 2019 | CNY | 7.7 | 8.1 | 7.63 | 8.07 | 8.07 | +0.32 (+4.13%) | 9,228,694 |
| 9 Oct 2019 | CNY | 7.5 | 7.75 | 7.47 | 7.75 | 7.75 | +0.15 (+1.97%) | 5,840,501 |
| 8 Oct 2019 | CNY | 7.17 | 7.7 | 7.17 | 7.6 | 7.6 | +0.37 (+5.12%) | 7,395,109 |
| 30 Sep 2019 | CNY | 7.32 | 7.35 | 7.15 | 7.23 | 7.23 | -0.08 (-1.09%) | 2,094,801 |
| 27 Sep 2019 | CNY | 7.3 | 7.36 | 7.23 | 7.31 | 7.31 | -0.03 (-0.41%) | 3,408,100 |
| 26 Sep 2019 | CNY | 7.32 | 7.4 | 7.12 | 7.34 | 7.34 | -0.06 (-0.81%) | 5,360,513 |
| 25 Sep 2019 | CNY | 7.31 | 7.53 | 7.21 | 7.4 | 7.4 | +0.09 (+1.23%) | 8,280,033 |
| 24 Sep 2019 | CNY | 7.28 | 7.45 | 7.2 | 7.31 | 7.31 | -0.01 (-0.14%) | 5,031,100 |
| 23 Sep 2019 | CNY | 7.1 | 7.34 | 6.99 | 7.32 | 7.32 | +0.21 (+2.95%) | 7,514,781 |
| 20 Sep 2019 | CNY | 6.92 | 7.19 | 6.89 | 7.11 | 7.11 | +0.19 (+2.75%) | 4,858,494 |
| 19 Sep 2019 | CNY | 6.9 | 6.92 | 6.85 | 6.92 | 6.92 | +0.05 (+0.73%) | 948,615 |
| 18 Sep 2019 | CNY | 6.89 | 6.92 | 6.83 | 6.87 | 6.87 | 0.0 (0.0%) | 1,103,961 |
| 17 Sep 2019 | CNY | 7.09 | 7.09 | 6.81 | 6.87 | 6.87 | -0.21 (-2.97%) | 2,568,060 |
| 16 Sep 2019 | CNY | 7.09 | 7.11 | 7.05 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,667,520 |
| 12 Sep 2019 | CNY | 7.14 | 7.14 | 7.02 | 7.06 | 7.06 | -0.01 (-0.14%) | 1,137,300 |
| 11 Sep 2019 | CNY | 7.05 | 7.13 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 2,089,120 |
| 10 Sep 2019 | CNY | 7.04 | 7.07 | 6.95 | 7.06 | 7.06 | +0.05 (+0.71%) | 1,726,900 |
| 9 Sep 2019 | CNY | 6.95 | 7.06 | 6.92 | 7.01 | 7.01 | +0.1 (+1.45%) | 2,109,001 |
| 6 Sep 2019 | CNY | 6.9 | 6.93 | 6.85 | 6.91 | 6.91 | +0.04 (+0.58%) | 1,424,649 |
| 5 Sep 2019 | CNY | 6.88 | 6.98 | 6.85 | 6.87 | 6.87 | +0.02 (+0.29%) | 2,713,460 |
| 4 Sep 2019 | CNY | 6.81 | 6.85 | 6.75 | 6.85 | 6.85 | +0.04 (+0.59%) | 1,419,095 |
| 3 Sep 2019 | CNY | 6.85 | 6.85 | 6.77 | 6.81 | 6.81 | +0.03 (+0.44%) | 1,056,620 |
| 2 Sep 2019 | CNY | 6.7 | 6.78 | 6.65 | 6.78 | 6.78 | +0.08 (+1.19%) | 1,118,351 |
| 30 Aug 2019 | CNY | 6.84 | 6.89 | 6.64 | 6.7 | 6.7 | -0.15 (-2.19%) | 1,359,740 |
| 29 Aug 2019 | CNY | 6.8 | 6.86 | 6.79 | 6.85 | 6.85 | +0.03 (+0.44%) | 1,178,990 |
| 28 Aug 2019 | CNY | 6.81 | 6.83 | 6.75 | 6.82 | 6.82 | +0.03 (+0.44%) | 1,382,280 |
| 27 Aug 2019 | CNY | 6.78 | 6.8 | 6.7 | 6.79 | 6.79 | +0.09 (+1.34%) | 1,233,920 |
